JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 869.98 | 875.00 | 869.98 | 871.09 | 871.09 | 190 |
| 2026-10-15 | 874.99 | 874.99 | 862.05 | 870.00 | 870.00 | 308 |
| 2026-10-14 | 856.00 | 874.97 | 850.00 | 859.89 | 859.89 | 191 |
| 2026-10-13 | 855.02 | 879.20 | 855.00 | 871.68 | 871.68 | 292 |
| 2026-10-12 | 850.01 | 884.99 | 850.00 | 853.29 | 853.29 | 167 |
| 2026-10-09 | 883.83 | 883.83 | 820.10 | 835.82 | 835.82 | 241 |
| 2026-10-08 | 877.99 | 877.99 | 870.70 | 870.70 | 870.70 | 1 |
| 2026-10-07 | 870.00 | 879.99 | 851.01 | 870.70 | 870.70 | 86 |
| 2026-10-06 | 876.89 | 896.00 | 830.02 | 877.90 | 877.90 | 76 |
| 2026-10-05 | 875.00 | 884.93 | 864.00 | 876.89 | 876.89 | 193 |
| 2026-10-02 | 865.00 | 884.97 | 865.00 | 877.76 | 877.76 | 189 |
| 2026-10-01 | 907.99 | 909.00 | 880.00 | 880.01 | 880.01 | 375 |
| 2026-09-30 | 890.00 | 890.00 | 874.00 | 874.00 | 874.00 | 247 |
| 2026-09-29 | 877.58 | 885.00 | 877.57 | 880.00 | 880.00 | 126 |
| 2026-09-28 | 895.00 | 898.87 | 868.22 | 877.57 | 877.57 | 99 |
| 2026-09-25 | 899.99 | 899.99 | 878.36 | 878.36 | 878.36 | 28 |
| 2026-09-24 | 898.49 | 908.00 | 865.12 | 878.36 | 878.36 | 302 |
| 2026-09-23 | 906.59 | 906.59 | 871.20 | 893.09 | 893.09 | 326 |
| 2026-09-22 | 862.50 | 919.49 | 862.50 | 906.59 | 906.59 | 327 |
| 2026-09-21 | 895.00 | 905.00 | 895.00 | 904.00 | 904.00 | 313 |
| 2026-09-18 | 898.89 | 898.90 | 889.99 | 891.14 | 891.14 | 59 |
| 2026-09-17 | 868.01 | 888.00 | 868.00 | 883.03 | 883.03 | 39 |
| 2026-09-16 | 886.01 | 919.99 | 806.00 | 867.32 | 867.32 | 469 |
| 2026-09-15 | 882.41 | 904.90 | 882.41 | 885.39 | 885.39 | 300 |
| 2026-09-14 | 796.14 | 904.99 | 796.14 | 882.41 | 882.41 | 31 |
| 2026-09-11 | 889.99 | 889.99 | 882.00 | 882.41 | 882.41 | 297 |
| 2026-09-10 | 919.97 | 919.97 | 847.02 | 864.70 | 864.70 | 51 |
| 2026-09-09 | 893.00 | 893.00 | 883.83 | 883.83 | 883.83 | 5 |
| 2026-09-08 | 862.51 | 900.00 | 862.51 | 883.83 | 883.83 | 190 |
| 2026-09-07 | 900.00 | 908.90 | 895.01 | 900.12 | 900.12 | 59 |
| 2026-09-04 | 906.99 | 906.99 | 900.00 | 900.00 | 900.00 | 27 |
| 2026-09-03 | 905.00 | 920.88 | 890.00 | 900.00 | 900.00 | 14 |
| 2026-09-02 | 890.00 | 905.00 | 859.00 | 900.00 | 900.00 | 77 |
| 2026-09-01 | 905.00 | 905.00 | 888.01 | 895.00 | 895.00 | 16 |
| 2026-08-31 | 895.00 | 895.01 | 895.00 | 895.00 | 895.00 | 108 |
| 2026-08-28 | 908.00 | 908.00 | 902.79 | 902.79 | 902.79 | 1 |
| 2026-08-27 | 888.01 | 909.57 | 875.00 | 902.79 | 902.79 | 97 |
| 2026-08-25 | 909.58 | 909.58 | 885.01 | 909.58 | 909.58 | 25 |
| 2026-08-24 | 886.80 | 925.00 | 886.80 | 909.58 | 909.58 | 102 |
| 2026-08-21 | 918.50 | 945.00 | 900.00 | 903.93 | 903.93 | 438 |
| 2026-08-20 | 900.00 | 917.00 | 897.00 | 915.24 | 915.24 | 522 |
| 2026-08-19 | 868.00 | 898.99 | 860.00 | 891.36 | 891.36 | 550 |
| 2026-08-18 | 890.00 | 897.00 | 860.00 | 888.55 | 888.55 | 751 |
| 2026-08-17 | 900.01 | 910.99 | 890.00 | 890.00 | 890.00 | 503 |
| 2026-08-13 | 900.99 | 902.00 | 899.00 | 901.61 | 901.61 | 61 |
| 2026-08-12 | 890.00 | 906.00 | 890.00 | 900.32 | 900.32 | 197 |
| 2026-08-11 | 907.00 | 909.68 | 900.00 | 901.08 | 901.08 | 243 |
| 2026-08-10 | 902.02 | 905.98 | 902.02 | 902.10 | 902.10 | 413 |
| 2026-08-07 | 899.01 | 909.50 | 899.01 | 902.69 | 902.69 | 99 |
| 2026-08-06 | 919.99 | 919.99 | 900.00 | 906.36 | 906.36 | 100 |
| 2026-08-05 | 913.00 | 913.00 | 907.60 | 907.60 | 907.60 | 42 |
| 2026-08-04 | 917.97 | 917.97 | 907.00 | 907.60 | 907.60 | 106 |
| 2026-08-03 | 907.53 | 920.59 | 900.00 | 907.28 | 907.28 | 166 |
| 2026-07-31 | 905.51 | 914.99 | 905.51 | 907.53 | 907.53 | 343 |
| 2026-07-30 | 901.20 | 920.99 | 901.20 | 914.79 | 914.79 | 146 |
| 2026-07-29 | 910.13 | 919.98 | 895.02 | 918.45 | 918.45 | 112 |
| 2026-07-28 | 933.11 | 933.11 | 893.00 | 910.13 | 910.13 | 17,215 |
| 2026-07-27 | 959.94 | 959.94 | 931.00 | 932.49 | 932.49 | 1,304 |
| 2026-07-24 | 916.01 | 968.98 | 916.01 | 932.11 | 932.11 | 47 |
| 2026-07-23 | 910.00 | 960.00 | 910.00 | 947.81 | 947.81 | 164 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 5.0000 PKR |
| 2026-05-06 | 20.0000 PKR |
| 2026-01-14 | 25.0000 PKR |
| 2025-08-01 | 20.0000 PKR |
| 2025-01-20 | 30.0000 PKR |
| 2024-06-04 | 20.0000 PKR |
| 2024-01-17 | 15.0000 PKR |
| 2023-07-31 | 15.0000 PKR |
| 2023-06-02 | 10.0000 PKR |
| 2023-01-19 | 12.5000 PKR |
| 2022-07-29 | 7.5000 PKR |
| 2022-06-06 | 7.5000 PKR |
| 2022-01-19 | 10.0000 PKR |
| 2020-01-17 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.